Skip to main content

Yatsen Holding Ltd ADR (NY: YSG )

3.800 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 4.380 4.540 4.188 4.370 276,013 -0.12(-2.67%)
Apr 29, 2024 4.770 4.800 4.222 4.490 477,782 -0.35(-7.23%)
Apr 26, 2024 4.630 4.880 4.600 4.840 562,995 +0.37(+8.28%)
Apr 25, 2024 4.280 4.550 4.230 4.470 416,172 +0.23(+5.42%)
Apr 24, 2024 4.130 4.305 3.990 4.240 329,163 +0.31(+7.89%)
Apr 23, 2024 4.000 4.480 3.890 3.930 474,627 +0.13(+3.42%)
Apr 22, 2024 3.790 3.945 3.700 3.800 309,195 +0.05(+1.33%)
Apr 19, 2024 3.520 3.850 3.460 3.750 236,361 +0.17(+4.75%)
Apr 18, 2024 3.610 3.724 3.440 3.580 323,115 -0.03(-0.83%)
Apr 17, 2024 3.710 3.990 3.570 3.610 488,304 +0.01(+0.28%)
Apr 16, 2024 3.360 3.740 3.320 3.600 444,267 +0.21(+6.19%)
Apr 15, 2024 3.090 3.620 3.070 3.390 675,055 +0.38(+12.62%)
Apr 12, 2024 3.040 3.100 2.970 3.010 217,407 -0.03(-0.99%)
Apr 11, 2024 3.140 3.150 2.950 3.040 354,959 -0.06(-1.94%)
Apr 10, 2024 3.190 3.260 3.030 3.100 357,113 -0.03(-0.96%)
Apr 09, 2024 3.100 3.280 3.050 3.130 350,939 +0.06(+1.95%)
Apr 08, 2024 2.790 3.170 2.790 3.070 465,261 +0.34(+12.45%)
Apr 05, 2024 2.720 3.000 2.710 2.730 375,482 +0.05(+1.87%)
Apr 04, 2024 2.570 2.780 2.570 2.680 234,571 +0.12(+4.69%)
Apr 03, 2024 2.510 2.740 2.500 2.560 438,761 -0.01(-0.39%)
Apr 02, 2024 2.280 2.640 2.280 2.570 439,135 +0.28(+12.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.